Mercado abrirá em 6 h 7 min

Mohawk Industries, Inc. (MHK)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
111,40-2,04 (-1,80%)
No fechamento: 04:00PM EDT
111,40 +0,02 (+0,02%)
Pós-fechamento: 04:05PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024112,05113,39110,04111,40111,40534.700
23 de abr. de 2024110,09114,22109,92113,44113,44550.100
22 de abr. de 2024109,35110,70108,90109,95109,95535.800
19 de abr. de 2024108,21109,62108,21108,88108,88408.000
18 de abr. de 2024109,65110,18107,42108,08108,08598.900
17 de abr. de 2024110,38110,41108,19108,27108,27468.700
16 de abr. de 2024110,89111,76109,13109,49109,49744.400
15 de abr. de 2024114,15114,91110,63111,72111,72875.300
12 de abr. de 2024116,40116,96112,73113,17113,17921.500
11 de abr. de 2024120,31120,58117,62117,68117,68785.200
10 de abr. de 2024120,93121,36118,86119,67119,67678.600
09 de abr. de 2024124,26125,51122,97125,15125,15516.700
08 de abr. de 2024123,25124,80122,85123,29123,29509.000
05 de abr. de 2024122,26123,51121,49122,36122,36567.200
04 de abr. de 2024128,08128,39121,81122,11122,11603.800
03 de abr. de 2024124,64126,59124,54126,42126,42488.800
02 de abr. de 2024126,55126,83124,34125,13125,13655.700
01 de abr. de 2024130,81130,81128,45128,47128,47425.500
28 de mar. de 2024128,99131,19128,87130,89130,89449.000
27 de mar. de 2024126,07129,03126,07128,92128,92429.900
26 de mar. de 2024126,08127,34125,01125,10125,10363.600
25 de mar. de 2024125,52127,76124,97125,65125,65480.700
22 de mar. de 2024126,25126,78124,74125,12125,12276.400
21 de mar. de 2024124,63127,32124,21126,18126,18556.100
20 de mar. de 2024120,97124,04120,32123,58123,58494.500
19 de mar. de 2024118,81121,07118,81120,89120,89389.900
18 de mar. de 2024118,00120,36116,96119,24119,24659.900
15 de mar. de 2024116,17118,73116,10117,83117,831.265.400
14 de mar. de 2024120,39121,22116,60116,95116,95734.000
13 de mar. de 2024119,98123,08119,86121,56121,56632.500
12 de mar. de 2024120,37121,76119,01119,65119,65546.400
11 de mar. de 2024121,00121,69119,82120,34120,34542.400
08 de mar. de 2024122,43122,79121,10121,66121,66580.300
07 de mar. de 2024120,66122,74120,39121,56121,56388.700
06 de mar. de 2024120,17120,17118,29119,97119,97525.600
05 de mar. de 2024120,26122,59118,87118,91118,91699.300
04 de mar. de 2024121,08123,27120,54120,83120,83667.800
01 de mar. de 2024118,67122,52117,78121,41121,41981.100
29 de fev. de 2024117,24119,33116,94118,62118,62837.500
28 de fev. de 2024114,53117,64114,39116,11116,11694.100
27 de fev. de 2024114,98115,90114,13115,05115,05568.900
26 de fev. de 2024114,34115,51113,48113,88113,88506.500
23 de fev. de 2024114,34115,21113,11114,94114,94332.900
22 de fev. de 2024114,98114,98113,57113,93113,93561.000
21 de fev. de 2024113,62114,29112,90113,74113,74598.300
20 de fev. de 2024113,82115,06113,56114,07114,07842.800
16 de fev. de 2024114,57117,11114,20115,42115,42710.100
15 de fev. de 2024117,99118,36116,23116,45116,45641.400
14 de fev. de 2024117,08117,08114,32116,69116,69867.400
13 de fev. de 2024112,81115,92112,12115,28115,281.447.600
12 de fev. de 2024113,82117,80111,67117,24117,241.502.800
09 de fev. de 2024105,59111,80101,83110,01110,012.002.800
08 de fev. de 2024109,25111,36109,25109,61109,611.034.000
07 de fev. de 2024107,83110,18107,48108,96108,96817.600
06 de fev. de 2024105,79108,14105,53106,81106,81601.300
05 de fev. de 2024107,02108,27104,78106,35106,35785.700
02 de fev. de 2024106,94110,06106,72108,93108,93921.900
01 de fev. de 2024105,19110,07105,19110,02110,021.226.900
31 de jan. de 2024103,70106,54103,13104,25104,25995.400
30 de jan. de 2024102,35104,47102,35103,67103,67583.000
29 de jan. de 2024100,54103,46100,47103,44103,44811.500
26 de jan. de 2024100,17101,1899,48100,97100,97594.700
25 de jan. de 202498,8099,5997,4599,5799,57654.000
24 de jan. de 202498,8598,8596,2897,5797,57647.500
23 de jan. de 2024100,42101,8797,0697,9697,96817.700
22 de jan. de 2024100,58102,50100,06100,95100,95738.800
19 de jan. de 2024100,45100,4598,4999,9399,93566.200
18 de jan. de 2024100,59100,8498,40100,26100,26625.800
17 de jan. de 2024100,03100,8798,8999,7699,76720.400
16 de jan. de 2024100,62101,5298,75101,50101,50942.700
12 de jan. de 2024106,88107,24101,66101,85101,85879.300
11 de jan. de 2024105,21105,79103,95104,46104,46509.000
10 de jan. de 2024105,73107,24104,90106,34106,34566.200
09 de jan. de 2024104,39105,79103,88105,47105,47592.200
08 de jan. de 2024104,02107,12104,02105,75105,75799.600
05 de jan. de 2024100,34104,67100,09103,88103,881.081.100
04 de jan. de 2024100,73101,5299,69100,71100,71675.900
03 de jan. de 2024102,55103,44100,85100,93100,93961.400
02 de jan. de 2024102,02105,50101,01105,28105,28800.200
29 de dez. de 2023104,50105,16103,16103,50103,50546.500
28 de dez. de 2023103,31105,02103,04104,87104,87483.700
27 de dez. de 2023102,84105,48102,72103,62103,62496.000
26 de dez. de 2023103,58103,68102,49102,64102,64543.000
22 de dez. de 2023103,05103,94102,52103,11103,11292.000
21 de dez. de 2023103,46104,02102,10102,95102,95550.400
20 de dez. de 2023104,15105,24101,94102,15102,15683.600
19 de dez. de 2023103,91105,20103,75104,48104,48547.400
18 de dez. de 2023105,52105,52102,48103,07103,07716.600
15 de dez. de 2023105,50107,63104,21105,43105,432.388.000
14 de dez. de 202399,58109,8299,58105,75105,752.700.200
13 de dez. de 202392,3497,9391,6697,5897,581.254.000
12 de dez. de 202391,7891,8390,8091,0891,08602.900
11 de dez. de 202391,9093,3591,5091,9691,96535.500
08 de dez. de 202392,6593,1491,8492,3092,30879.300
07 de dez. de 202392,7593,1791,3592,5892,581.123.600
06 de dez. de 202392,8294,5792,3493,4093,401.057.800
05 de dez. de 202391,2592,0790,2391,6891,68750.200
04 de dez. de 202391,2993,3191,0191,8991,89846.200
01 de dez. de 202388,3092,1788,2991,9391,93917.100
30 de nov. de 202388,0089,4986,2688,3188,313.933.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...